U.S. markets closed
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,242.00 +173.00 (+0.45%) F Nasdaq
17,544.00 +105.75 (+0.61%) E-mini Russell 2000 Index Futur
2,007.50 +17.80 (+0.89%) Petróleo
79.30 +0.30 (+0.38%) Oro
2,335.00 +24.00 (+1.04%)
MainStay MacKay High Yield Corp Bd Smpl (MHHSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 30 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 29 abr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 26 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 25 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 24 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 23 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 22 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 19 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 18 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 17 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 16 abr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 15 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 12 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 11 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 10 abr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 09 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 08 abr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 05 abr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 04 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 03 abr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 02 abr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 01 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 28 mar 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 27 mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 26 mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 25 mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 22 mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 21 mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 20 mar 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 19 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 18 mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 15 mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 14 mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 13 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 12 mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 11 mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 08 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 07 mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 06 mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 05 mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 04 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 01 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 29 feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 28 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 27 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 26 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 23 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 22 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 21 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 20 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 16 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 15 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 14 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 13 feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 12 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 09 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 08 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 07 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 06 feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 05 feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 02 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 01 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 31 ene 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 31 ene 2024 | 0.025 Dividendo | |||||
| 30 ene 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | - |
| 29 ene 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | - |
| 26 ene 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| 25 ene 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| 24 ene 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| 23 ene 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| 22 ene 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| 19 ene 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - |
| 18 ene 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - |
| 17 ene 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - |
| 16 ene 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| 12 ene 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| 11 ene 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| 10 ene 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| 09 ene 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - |
| 08 ene 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | - |
| 05 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.14 | - |
| 04 ene 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.14 | - |
| 03 ene 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | - |
| 02 ene 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - |
| 29 dic 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| 28 dic 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| 27 dic 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| 26 dic 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| 22 dic 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | - |
| 21 dic 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - |
| 21 dic 2023 | 0.029 Dividendo | |||||
| 20 dic 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | - |
| 19 dic 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | - |
| 18 dic 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | - |
| 15 dic 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | - |
| 14 dic 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | - |
| 13 dic 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | - |
| 12 dic 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.06 | - |
| 11 dic 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.